[1799]第一建設:【鉄道工事】信越、東北中心に土木・建設工事
Yahoo! 【スタンダード/03建設業】 売上高:580050 当期純利益:52420 総資産:839410 時価:835億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 3,900 | 3,930 | 3,890 | 3,890 | 5,500 | -3,700 | 100% | -- | 2225 | 0 | 16 | 100% | 9% |
| 20260114 | 3,885 | 3,905 | 3,860 | 3,890 | 9,200 | -700 | 100% | ▼ | 8888 | 0 | 17 | 100% | 9% |
| 20260119 | 3,895 | 3,895 | 3,845 | 3,890 | 9,200 | -5,600 | 100% | ▼ | 8828 | 0 | 14 | 100% | 9% |
| 20260113 | 3,920 | 3,950 | 3,885 | 3,900 | 9,900 | -1,100 | 100% | -- | 2225 | 0 | 18 | 100% | 12% |
| 20260128 | 3,845 | 3,845 | 3,810 | 3,815 | 11,300 | -5,300 | 99% | ▼ | 8288 | 0 | 6 | 98% | 3% |
| 20260129 | 3,805 | 3,805 | 3,745 | 3,770 | 12,900 | 1,600 | 99% | ▼▼ | 7777 | 0 | 5 | 97% | 0% |
| 20260123 | 3,825 | 3,890 | 3,825 | 3,860 | 13,100 | -3,800 | 100% | ▲▲ | 2282 | 0 | 9 | 99% | 5% |
| 20260116 | 3,880 | 3,905 | 3,865 | 3,900 | 14,800 | 9,300 | 100% | ▲ | 7771 | 0 | 15 | 100% | 9% |
| 20260130 | 3,760 | 3,775 | 3,715 | 3,770 | 15,300 | 2,400 | 100% | -- | 7774 | 0 | 4 | 97% | 0% |
| 20260120 | 3,865 | 3,885 | 3,800 | 3,815 | 15,800 | 6,600 | 98% | ▼▼ | 7777 | 0 | 12 | 98% | 6% |
| 20260127 | 3,855 | 3,865 | 3,800 | 3,850 | 16,600 | -3,400 | 100% | ▲ | 2822 | 0 | 7 | 99% | 4% |
| 20260122 | 3,835 | 3,865 | 3,815 | 3,850 | 16,900 | -200 | 102% | ▲ | 2222 | 0 | 10 | 99% | 6% |
| 20260121 | 3,745 | 3,800 | 3,735 | 3,790 | 17,100 | 1,300 | 99% | ▼▼▼ | 7777 | 0 | 11 | 97% | 5% |
| 20260206 | 4,105 | 4,205 | 4,075 | 4,160 | 18,400 | -6,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20260126 | 3,840 | 3,850 | 3,820 | 3,845 | 20,000 | 6,900 | 100% | ▼ | 7717 | 0 | 8 | 99% | 5% |
| 20260205 | 4,080 | 4,155 | 4,045 | 4,135 | 24,800 | -24,000 | 102% | ▲▲▲▲ | 8222 | 0 | 4 | 100% | 10% |
| 20260209 | 4,215 | 4,275 | 4,150 | 4,250 | 26,400 | 8,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260202 | 3,830 | 3,855 | 3,785 | 3,800 | 26,700 | 11,400 | 101% | ▲ | 1111 | 0 | 3 | 97% | 1% |
| 20260203 | 3,850 | 3,930 | 3,835 | 3,925 | 28,700 | 2,000 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 4% |
| 20260204 | 3,900 | 4,160 | 3,895 | 4,060 | 48,800 | 20,100 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20260210 | 4,300 | 4,415 | 4,300 | 4,365 | 80,300 | 53,900 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260212 | 4,015 | 4,115 | 3,930 | 4,005 | 161,000 | 80,700 | 92% | ▼ | 7777 | 0 | 0 | 92% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 78,200 | 500 | 51,300 | 0 | 26,900 | 500 |
| 2026-01-23 | 74,500 | 400 | 50,800 | 0 | 23,700 | 400 |
| 2026-01-30 | 79,900 | 1,600 | 52,600 | 0 | 27,300 | 1,600 |
| 2026-02-06 | 85,900 | 3,900 | 62,500 | 0 | 23,400 | 3,900 |